Quest Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.360 | 7.400 | 7.340 | 7.400 | 7.400 | 12,021 |
| 2026-10-15 | 7.500 | 7.500 | 7.360 | 7.380 | 7.380 | 16,313 |
| 2026-10-14 | 7.400 | 7.590 | 7.380 | 7.520 | 7.520 | 22,308 |
| 2026-10-13 | 7.400 | 7.430 | 7.360 | 7.400 | 7.400 | 11,272 |
| 2026-10-12 | 7.450 | 7.470 | 7.380 | 7.400 | 7.400 | 18,462 |
| 2026-10-09 | 7.390 | 7.450 | 7.300 | 7.450 | 7.450 | 13,921 |
| 2026-10-08 | 7.500 | 7.500 | 7.150 | 7.380 | 7.380 | 58,802 |
| 2026-10-07 | 7.670 | 7.700 | 7.520 | 7.550 | 7.550 | 24,686 |
| 2026-10-06 | 7.700 | 7.830 | 7.650 | 7.710 | 7.710 | 13,777 |
| 2026-10-05 | 7.690 | 7.700 | 7.630 | 7.700 | 7.700 | 9,436 |
| 2026-10-02 | 7.800 | 7.830 | 7.640 | 7.700 | 7.700 | 21,919 |
| 2026-10-01 | 7.840 | 7.840 | 7.690 | 7.800 | 7.800 | 22,013 |
| 2026-09-30 | 7.940 | 7.940 | 7.840 | 7.840 | 7.840 | 20,606 |
| 2026-09-29 | 7.720 | 7.970 | 7.710 | 7.970 | 7.970 | 30,876 |
| 2026-09-28 | 7.800 | 7.820 | 7.710 | 7.760 | 7.760 | 20,478 |
| 2026-09-25 | 7.750 | 7.860 | 7.700 | 7.860 | 7.860 | 24,071 |
| 2026-09-24 | 7.800 | 7.850 | 7.640 | 7.750 | 7.750 | 37,913 |
| 2026-09-23 | 7.900 | 7.900 | 7.810 | 7.870 | 7.870 | 89,352 |
| 2026-09-22 | 7.630 | 7.930 | 7.600 | 7.900 | 7.900 | 69,442 |
| 2026-09-21 | 7.470 | 7.640 | 7.470 | 7.600 | 7.600 | 14,724 |
| 2026-09-18 | 7.600 | 7.600 | 7.430 | 7.430 | 7.430 | 588,040 |
| 2026-09-17 | 7.600 | 7.630 | 7.520 | 7.600 | 7.600 | 30,053 |
| 2026-09-16 | 7.560 | 7.660 | 7.550 | 7.600 | 7.600 | 26,800 |
| 2026-09-15 | 7.490 | 7.640 | 7.360 | 7.600 | 7.600 | 44,843 |
| 2026-09-14 | 7.510 | 7.520 | 7.440 | 7.480 | 7.480 | 17,450 |
| 2026-09-11 | 7.560 | 7.570 | 7.500 | 7.540 | 7.540 | 22,476 |
| 2026-09-10 | 7.450 | 7.580 | 7.450 | 7.580 | 7.580 | 23,799 |
| 2026-09-09 | 7.440 | 7.540 | 7.420 | 7.470 | 7.470 | 18,199 |
| 2026-09-08 | 7.490 | 7.600 | 7.490 | 7.600 | 7.600 | 33,866 |
| 2026-09-07 | 7.500 | 7.560 | 7.460 | 7.500 | 7.500 | 18,328 |
| 2026-09-04 | 7.560 | 7.600 | 7.510 | 7.570 | 7.570 | 29,135 |
| 2026-09-03 | 7.400 | 7.560 | 7.400 | 7.560 | 7.560 | 64,485 |
| 2026-09-02 | 7.350 | 7.390 | 7.310 | 7.320 | 7.320 | 16,152 |
| 2026-09-01 | 7.320 | 7.370 | 7.270 | 7.350 | 7.350 | 10,361 |
| 2026-08-31 | 7.330 | 7.400 | 7.330 | 7.350 | 7.350 | 13,177 |
| 2026-08-28 | 7.340 | 7.400 | 7.300 | 7.380 | 7.380 | 21,046 |
| 2026-08-27 | 7.400 | 7.400 | 7.340 | 7.390 | 7.390 | 7,606 |
| 2026-08-26 | 7.360 | 7.400 | 7.360 | 7.400 | 7.400 | 15,648 |
| 2026-08-25 | 7.390 | 7.400 | 7.340 | 7.400 | 7.400 | 16,131 |
| 2026-08-24 | 7.350 | 7.410 | 7.230 | 7.400 | 7.400 | 21,006 |
| 2026-08-21 | 7.260 | 7.370 | 7.170 | 7.340 | 7.340 | 15,873 |
| 2026-08-20 | 7.220 | 7.250 | 7.190 | 7.230 | 7.230 | 10,343 |
| 2026-08-19 | 7.340 | 7.420 | 7.220 | 7.220 | 7.220 | 15,686 |
| 2026-08-18 | 7.420 | 7.420 | 7.330 | 7.350 | 7.350 | 11,881 |
| 2026-08-17 | 7.390 | 7.460 | 7.350 | 7.420 | 7.420 | 17,848 |
| 2026-08-14 | 7.160 | 7.420 | 7.160 | 7.390 | 7.390 | 22,131 |
| 2026-08-13 | 7.200 | 7.260 | 7.160 | 7.200 | 7.200 | 8,607 |
| 2026-08-12 | 7.340 | 7.340 | 7.170 | 7.220 | 7.220 | 12,967 |
| 2026-08-11 | 7.300 | 7.300 | 7.210 | 7.260 | 7.260 | 16,225 |
| 2026-08-10 | 7.160 | 7.340 | 7.160 | 7.340 | 7.340 | 12,214 |
| 2026-08-07 | 7.350 | 7.370 | 7.240 | 7.240 | 7.240 | 14,212 |
| 2026-08-06 | 7.350 | 7.380 | 7.260 | 7.380 | 7.380 | 29,885 |
| 2026-08-05 | 7.170 | 7.320 | 7.170 | 7.320 | 7.320 | 29,407 |
| 2026-08-04 | 7.130 | 7.230 | 7.080 | 7.230 | 7.230 | 12,978 |
| 2026-08-03 | 7.160 | 7.160 | 7.080 | 7.110 | 7.110 | 11,159 |
| 2026-07-31 | 7.010 | 7.170 | 7.010 | 7.160 | 7.160 | 18,802 |
| 2026-07-30 | 7.000 | 7.100 | 6.930 | 7.090 | 7.090 | 21,286 |
| 2026-07-29 | 6.930 | 7.020 | 6.880 | 7.020 | 7.020 | 22,032 |
| 2026-07-28 | 6.960 | 7.100 | 6.930 | 6.930 | 6.930 | 19,257 |
| 2026-07-27 | 7.040 | 7.120 | 6.960 | 6.960 | 6.960 | 12,379 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.4000 EUR |
| 2025-06-23 | 0.3000 EUR |
| 2024-06-25 | 0.2200 EUR |
| 2023-06-20 | 0.2000 EUR |
| 2022-06-17 | 0.1500 EUR |
| 2022-02-01 | 1.2500 EUR |
| 2021-06-23 | 0.3000 EUR |
| 2020-12-04 | 0.3000 EUR |
| 2020-07-21 | 0.1579 EUR |
| 2019-11-25 | 0.1400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.